晨光生物(300138)股票行情
晨光生物(300138)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 13.10 | 13.43 | 0.29 | 2.21% | 13.10 | 13.75 | 158074 | 21302.10 | 3.97% | 0.00 |
| 2025-07-31 | 13.14 | 13.14 | 0.00 | 0.00% | 13.06 | 13.32 | 75905 | 9999.93 | 1.91% | 0.00 |
| 2025-07-30 | 13.18 | 13.14 | -0.09 | -0.68% | 13.05 | 13.31 | 64828 | 8546.76 | 1.63% | 0.00 |
| 2025-07-29 | 13.27 | 13.23 | 0.02 | 0.15% | 13.05 | 13.34 | 64232 | 8450.77 | 1.61% | 0.00 |
| 2025-07-28 | 13.18 | 13.21 | 0.09 | 0.69% | 12.96 | 13.34 | 95305 | 12509.21 | 2.39% | 38.00 |
| 2025-07-25 | 13.09 | 13.12 | 0.00 | 0.00% | 13.01 | 13.28 | 67156 | 8853.63 | 1.69% | 0.00 |
| 2025-07-24 | 13.11 | 13.12 | 0.07 | 0.54% | 12.93 | 13.15 | 67597 | 8818.09 | 1.70% | 0.00 |
| 2025-07-23 | 13.17 | 13.05 | -0.14 | -1.06% | 13.03 | 13.25 | 68843 | 9046.32 | 1.73% | 0.00 |
| 2025-07-22 | 13.15 | 13.19 | 0.04 | 0.30% | 13.12 | 13.38 | 81302 | 10747.60 | 2.04% | 0.00 |
| 2025-07-21 | 13.28 | 13.15 | -0.09 | -0.68% | 13.11 | 13.30 | 78649 | 10362.00 | 1.97% | 0.00 |
| 2025-07-18 | 13.30 | 13.24 | -0.08 | -0.60% | 13.21 | 13.40 | 58259 | 7733.39 | 1.46% | 0.00 |
| 2025-07-17 | 13.51 | 13.32 | -0.18 | -1.33% | 13.24 | 13.58 | 91418 | 12188.78 | 2.30% | 0.00 |
| 2025-07-16 | 13.45 | 13.50 | 0.00 | 0.00% | 13.23 | 13.72 | 114078 | 15425.43 | 2.86% | 0.00 |
| 2025-07-15 | 13.39 | 13.50 | 0.06 | 0.45% | 13.17 | 13.52 | 147981 | 19755.87 | 3.72% | 0.00 |
| 2025-07-14 | 13.35 | 13.44 | 0.07 | 0.52% | 13.31 | 13.62 | 118356 | 15891.16 | 2.97% | 3.00 |
| 2025-07-11 | 13.68 | 13.37 | -0.03 | -0.22% | 13.34 | 14.00 | 176496 | 23999.93 | 4.43% | 0.00 |
| 2025-07-10 | 13.46 | 13.40 | -0.23 | -1.69% | 13.13 | 13.73 | 223191 | 29995.79 | 5.60% | 0.00 |
| 2025-07-09 | 13.83 | 13.63 | -0.19 | -1.37% | 13.48 | 14.36 | 241891 | 33450.29 | 6.07% | 0.00 |
| 2025-07-08 | 13.21 | 13.82 | 0.62 | 4.70% | 13.01 | 14.19 | 239455 | 32942.18 | 6.01% | 0.00 |
| 2025-07-07 | 13.50 | 13.20 | -0.41 | -3.01% | 13.13 | 13.81 | 200471 | 26777.52 | 5.03% | 0.00 |
| 2025-07-04 | 12.96 | 13.61 | 0.56 | 4.29% | 12.88 | 13.76 | 262129 | 35229.02 | 6.58% | 0.00 |
| 2025-07-03 | 12.86 | 13.05 | 0.28 | 2.19% | 12.78 | 13.19 | 157452 | 20465.71 | 3.95% | 0.00 |
| 2025-07-02 | 12.73 | 12.77 | -0.10 | -0.78% | 12.48 | 12.88 | 170570 | 21623.28 | 4.28% | 0.00 |
| 2025-07-01 | 12.19 | 12.87 | 0.75 | 6.19% | 12.08 | 13.28 | 218516 | 27632.92 | 5.49% | 52.00 |
| 2025-06-30 | 12.20 | 12.12 | -0.09 | -0.74% | 11.97 | 12.28 | 68159 | 8232.75 | 1.71% | 0.00 |
| 2025-06-27 | 12.03 | 12.21 | 0.16 | 1.33% | 11.97 | 12.25 | 84081 | 10203.26 | 2.11% | 0.00 |
| 2025-06-26 | 12.07 | 12.05 | -0.07 | -0.58% | 11.93 | 12.13 | 83990 | 10092.43 | 2.11% | 0.00 |
| 2025-06-25 | 12.41 | 12.12 | -0.28 | -2.26% | 12.03 | 12.49 | 102918 | 12509.25 | 2.58% | 0.00 |
| 2025-06-24 | 12.15 | 12.40 | 0.25 | 2.06% | 12.08 | 12.49 | 113798 | 14016.56 | 2.86% | 20.00 |
| 2025-06-23 | 12.04 | 12.15 | -0.10 | -0.82% | 11.86 | 12.19 | 136890 | 16446.99 | 3.44% | 0.00 |
| 2025-06-20 | 11.86 | 12.25 | 0.25 | 2.08% | 11.85 | 12.79 | 255738 | 31519.30 | 6.42% | 0.00 |
| 2025-06-19 | 11.91 | 12.00 | 0.03 | 0.25% | 11.70 | 12.08 | 140344 | 16620.64 | 3.52% | 0.00 |
| 2025-06-18 | 11.90 | 11.97 | 0.02 | 0.17% | 11.71 | 12.07 | 149901 | 17836.13 | 3.76% | 0.00 |
| 2025-06-17 | 11.28 | 11.95 | 0.68 | 6.03% | 11.19 | 12.03 | 323042 | 37624.96 | 8.11% | 43.00 |
| 2025-06-16 | 10.82 | 11.27 | 0.47 | 4.35% | 10.79 | 11.39 | 164598 | 18495.87 | 4.13% | 0.00 |
| 2025-06-13 | 11.08 | 10.80 | -0.29 | -2.61% | 10.80 | 11.09 | 76061 | 8282.42 | 1.91% | 4.00 |
| 2025-06-12 | 11.18 | 11.09 | -0.10 | -0.89% | 10.95 | 11.24 | 85559 | 9469.57 | 2.15% | 0.00 |
| 2025-06-11 | 11.26 | 11.19 | -0.09 | -0.80% | 11.18 | 11.36 | 66424 | 7474.94 | 1.67% | 0.00 |
| 2025-06-10 | 11.30 | 11.28 | -0.06 | -0.53% | 11.15 | 11.39 | 112370 | 12657.87 | 2.82% | 0.00 |
| 2025-06-09 | 11.25 | 11.34 | 0.10 | 0.89% | 11.18 | 11.41 | 75406 | 8532.83 | 1.89% | 2.00 |
| 2025-06-06 | 11.27 | 11.24 | -0.03 | -0.27% | 11.19 | 11.37 | 85517 | 9617.91 | 2.15% | 0.00 |
| 2025-06-05 | 11.70 | 11.27 | -0.43 | -3.68% | 11.21 | 11.79 | 156796 | 17907.70 | 3.94% | 0.00 |
| 2025-06-04 | 11.39 | 11.70 | 0.33 | 2.90% | 11.28 | 11.74 | 157426 | 18153.13 | 3.95% | 0.00 |
| 2025-06-03 | 11.13 | 11.37 | 0.16 | 1.43% | 11.10 | 11.43 | 113385 | 12810.21 | 2.85% | 0.00 |
| 2025-05-30 | 11.12 | 11.21 | 0.08 | 0.72% | 11.11 | 11.39 | 100831 | 11357.32 | 2.53% | 0.00 |
| 2025-05-29 | 11.09 | 11.13 | 0.01 | 0.09% | 10.95 | 11.19 | 83149 | 9216.07 | 2.09% | 0.00 |
| 2025-05-28 | 11.27 | 11.12 | -0.15 | -1.33% | 11.08 | 11.39 | 83966 | 9364.97 | 2.11% | 0.00 |
| 2025-05-27 | 10.82 | 11.27 | 0.43 | 3.97% | 10.78 | 11.33 | 151378 | 16810.01 | 3.80% | 30.00 |
| 2025-05-26 | 10.96 | 10.84 | -0.12 | -1.09% | 10.70 | 11.00 | 115965 | 12551.27 | 2.91% | 0.00 |
| 2025-05-23 | 11.01 | 10.96 | -0.05 | -0.45% | 10.95 | 11.26 | 91605 | 10171.22 | 2.30% | 0.00 |
| 2025-05-22 | 11.28 | 11.01 | -0.37 | -3.25% | 10.95 | 11.34 | 147344 | 16384.14 | 3.70% | 0.00 |
| 2025-05-21 | 11.17 | 11.38 | 0.10 | 0.89% | 11.15 | 11.62 | 168110 | 19177.22 | 4.22% | 0.00 |
| 2025-05-20 | 11.18 | 11.28 | 0.09 | 0.80% | 11.09 | 11.53 | 193030 | 21839.00 | 4.85% | 0.00 |
| 2025-05-19 | 11.00 | 11.19 | 0.19 | 1.73% | 10.88 | 11.26 | 97104 | 10723.28 | 2.44% | 0.00 |
| 2025-05-16 | 10.98 | 11.00 | -0.01 | -0.09% | 10.81 | 11.04 | 87159 | 9526.52 | 2.19% | 0.00 |
| 2025-05-15 | 11.13 | 11.14 | 0.00 | 0.00% | 11.04 | 11.30 | 103739 | 11577.37 | 2.60% | 0.00 |
| 2025-05-14 | 11.30 | 11.14 | -0.17 | -1.50% | 11.11 | 11.32 | 100316 | 11189.95 | 2.52% | 0.00 |
| 2025-05-13 | 11.37 | 11.31 | 0.05 | 0.44% | 11.19 | 11.37 | 104779 | 11819.23 | 2.63% | 1.00 |
| 2025-05-12 | 11.55 | 11.26 | -0.27 | -2.34% | 11.17 | 11.78 | 179121 | 20373.35 | 4.50% | 0.00 |
| 2025-05-09 | 11.47 | 11.53 | 0.04 | 0.35% | 11.30 | 11.68 | 181503 | 20855.44 | 4.56% | 0.00 |
| 2025-05-08 | 11.07 | 11.49 | 0.37 | 3.33% | 10.93 | 11.55 | 209626 | 23725.38 | 5.26% | 0.00 |
| 2025-05-07 | 11.22 | 11.12 | -0.06 | -0.54% | 11.06 | 11.35 | 169476 | 18976.50 | 4.25% | 0.00 |
| 2025-05-06 | 10.87 | 11.18 | 0.39 | 3.61% | 10.82 | 11.18 | 171807 | 18908.65 | 4.31% | 10.00 |
| 2025-04-30 | 11.11 | 10.79 | -0.31 | -2.79% | 10.78 | 11.29 | 176481 | 19375.36 | 4.43% | 16.00 |
| 2025-04-29 | 11.12 | 11.10 | -0.05 | -0.45% | 10.88 | 11.18 | 137741 | 15245.79 | 3.46% | 7.00 |
| 2025-04-28 | 10.85 | 11.15 | 0.19 | 1.73% | 10.40 | 11.49 | 334777 | 37111.96 | 8.40% | 0.00 |
| 2025-04-25 | 11.02 | 10.96 | -0.18 | -1.62% | 10.73 | 11.17 | 212589 | 23207.12 | 5.34% | 68.00 |
| 2025-04-24 | 11.03 | 11.14 | 0.05 | 0.45% | 11.01 | 11.58 | 302925 | 34167.59 | 7.61% | 0.00 |
| 2025-04-23 | 10.95 | 11.09 | 0.16 | 1.46% | 10.66 | 11.17 | 261406 | 28538.73 | 6.56% | 0.00 |
| 2025-04-22 | 10.81 | 10.93 | 0.05 | 0.46% | 10.71 | 11.02 | 203780 | 22138.83 | 5.12% | 12.00 |
| 2025-04-21 | 10.55 | 10.88 | 0.27 | 2.54% | 10.43 | 10.93 | 212717 | 22792.34 | 5.34% | 5.00 |
| 2025-04-18 | 10.51 | 10.61 | 0.09 | 0.86% | 10.49 | 10.74 | 200095 | 21224.24 | 5.02% | 0.00 |
| 2025-04-17 | 10.57 | 10.52 | -0.20 | -1.87% | 10.41 | 10.76 | 218444 | 23034.68 | 5.48% | 5.00 |
| 2025-04-16 | 10.56 | 10.72 | 0.15 | 1.42% | 10.44 | 10.78 | 292201 | 31084.77 | 7.34% | 0.00 |
| 2025-04-15 | 10.87 | 10.57 | -0.35 | -3.21% | 10.46 | 10.99 | 352784 | 37564.32 | 8.86% | 2.00 |
| 2025-04-14 | 11.10 | 10.92 | 0.12 | 1.11% | 10.72 | 11.14 | 352168 | 38551.39 | 8.84% | 11.00 |
| 2025-04-11 | 11.72 | 10.80 | -1.25 | -10.37% | 10.80 | 11.73 | 605222 | 67972.34 | 15.19% | 38.00 |
| 2025-04-10 | 10.60 | 12.05 | 0.90 | 8.07% | 10.60 | 12.20 | 776136 | 89643.30 | 19.49% | 172.00 |
| 2025-04-09 | 12.29 | 11.15 | -0.44 | -3.80% | 10.95 | 12.56 | 930315 | 109562.02 | 23.36% | 10.00 |
| 2025-04-08 | 10.82 | 11.59 | 1.93 | 19.98% | 10.82 | 11.59 | 496420 | 56955.50 | 12.46% | 15.00 |
深证大盘股票行情在线 K线走势图
